Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 80.40 85.00 80.00 80.40 4,643 -1.00(-1.23%)
Mar 30, 2020 86.80 88.60 81.20 81.40 7,881 -5.40(-6.22%)
Mar 27, 2020 85.00 91.00 82.04 86.80 13,680 +2.20(+2.60%)
Mar 26, 2020 81.20 93.00 79.00 84.60 29,737 +3.00(+3.68%)
Mar 25, 2020 78.80 82.00 73.20 81.60 19,000 +1.60(+2.00%)
Mar 24, 2020 91.60 91.60 76.60 80.00 33,032 +0.40(+0.50%)
Mar 23, 2020 82.00 88.20 77.80 79.60 26,372 -13.60(-14.59%)
Mar 20, 2020 93.40 109.60 83.20 93.20 67,750 -16.80(-15.27%)
Mar 19, 2020 144.40 179.00 98.80 110.00 247,133 -29.20(-20.98%)
Mar 18, 2020 62.80 155.00 59.00 139.20 199,419 +76.60(+122.36%)
Mar 17, 2020 68.80 69.00 58.00 62.60 11,686 +5.40(+9.44%)
Mar 16, 2020 55.20 65.80 50.40 57.20 12,466 +1.20(+2.14%)
Mar 13, 2020 59.00 63.20 52.80 56.00 8,680 -5.60(-9.09%)
Mar 12, 2020 80.20 80.20 52.80 61.60 23,315 -20.40(-24.88%)
Mar 11, 2020 79.80 86.20 79.60 82.00 11,760 +0.60(+0.74%)
Mar 10, 2020 88.00 88.00 78.60 81.40 17,229 -3.20(-3.78%)
Mar 09, 2020 90.00 90.20 81.20 84.60 24,443 -9.20(-9.81%)
Mar 06, 2020 97.00 98.60 91.19 93.80 25,400 -4.40(-4.48%)
Mar 05, 2020 89.40 103.00 87.80 98.20 76,087 +10.20(+11.59%)
Mar 04, 2020 95.20 95.20 87.00 88.00 24,985 -7.60(-7.95%)
Mar 03, 2020 91.00 99.80 85.20 95.60 84,979 -8.00(-7.72%)
Mar 02, 2020 118.60 142.00 94.00 103.60 435,591 +23.80(+29.82%)
Feb 28, 2020 91.00 92.97 73.60 79.80 43,505 -2.20(-2.68%)
Feb 27, 2020 78.60 99.00 71.20 82.00 123,537 +9.60(+13.26%)
Feb 26, 2020 70.40 76.80 69.00 72.40 19,077 +1.40(+1.97%)
Feb 25, 2020 77.40 77.80 69.00 71.00 13,338 -4.80(-6.33%)
Feb 24, 2020 70.80 76.60 69.40 75.80 25,022 +4.60(+6.46%)
Feb 21, 2020 70.80 71.20 68.40 71.20 4,650 +0.80(+1.14%)
Feb 20, 2020 72.00 73.60 68.20 70.40 12,685 -1.40(-1.95%)
Feb 19, 2020 67.60 87.40 67.00 71.80 60,605 +4.40(+6.53%)
Feb 18, 2020 69.80 70.80 67.00 67.40 4,472 -2.20(-3.16%)
Feb 14, 2020 71.00 72.00 68.40 69.60 8,795 -1.40(-1.97%)
Feb 13, 2020 68.20 73.00 66.20 71.00 18,902 +2.60(+3.80%)
Feb 12, 2020 70.80 71.00 68.00 68.40 7,267 -1.60(-2.29%)
Feb 11, 2020 72.00 72.44 67.00 70.00 7,454 -2.40(-3.31%)
Feb 10, 2020 77.00 77.80 69.80 72.40 18,110 -5.40(-6.94%)
Feb 07, 2020 84.60 103.20 77.00 77.80 157,210 +0.60(+0.78%)
Feb 06, 2020 78.80 79.20 75.40 77.20 13,071 -0.20(-0.26%)
Feb 05, 2020 73.20 79.60 73.20 77.40 3,911 +4.40(+6.03%)
Feb 04, 2020 74.00 75.00 72.20 73.00 3,718 -0.40(-0.54%)
Feb 03, 2020 75.40 77.80 73.40 73.40 1,566 -2.40(-3.17%)
Jan 31, 2020 75.40 78.00 72.98 75.80 3,015 +0.40(+0.53%)
Jan 30, 2020 75.00 78.40 67.40 75.40 6,070 +0.40(+0.53%)
Jan 29, 2020 78.40 79.80 72.60 75.00 4,887 -2.80(-3.60%)
Jan 28, 2020 77.60 79.75 77.00 77.80 1,816 +0.60(+0.78%)
Jan 27, 2020 78.20 80.85 77.20 77.20 3,751 -1.80(-2.28%)
Jan 24, 2020 80.40 81.60 78.20 79.00 2,750 -1.40(-1.74%)
Jan 23, 2020 80.80 81.80 78.00 80.40 3,719 -1.00(-1.23%)
Jan 22, 2020 81.40 83.06 80.60 81.40 2,940 +0.00(+0.00%)
Jan 21, 2020 84.20 85.58 81.20 81.40 5,107 -4.40(-5.13%)
Jan 17, 2020 84.40 88.40 81.80 85.80 11,340 +1.40(+1.66%)
Jan 16, 2020 83.00 85.20 80.60 84.40 2,846 +1.20(+1.44%)
Jan 15, 2020 84.00 84.00 78.00 83.20 6,302 -0.40(-0.48%)
Jan 14, 2020 86.00 86.40 80.90 83.60 5,157 -1.80(-2.11%)
Jan 13, 2020 88.80 94.00 80.87 85.40 29,529 +5.20(+6.48%)
Jan 10, 2020 83.80 84.00 79.00 80.20 8,960 -3.60(-4.30%)
Jan 09, 2020 88.40 91.80 83.63 83.80 5,645 -4.40(-4.99%)
Jan 08, 2020 87.00 94.80 86.00 88.20 19,937 +3.20(+3.76%)
Jan 07, 2020 86.40 88.40 84.60 85.00 2,288 -2.20(-2.52%)
Jan 06, 2020 89.60 91.00 85.40 87.20 4,827 -2.00(-2.24%)
Jan 03, 2020 87.40 91.00 84.40 89.20 5,815 +0.60(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.